PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 730.00
-5.00 (-0.68%)
At close: Feb 9, 2026
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 740.00 | 740.00 | 700.00 | 730.00 | 730.00 | -0.68% | 50,200 |
| Feb 6, 2026 | 795.00 | 795.00 | 720.00 | 735.00 | 735.00 | -6.37% | 50,600 |
| Feb 5, 2026 | 770.00 | 835.00 | 765.00 | 785.00 | 785.00 | 1.95% | 26,000 |
| Feb 4, 2026 | 820.00 | 820.00 | 740.00 | 770.00 | 770.00 | -6.10% | 162,700 |
| Feb 3, 2026 | 710.00 | 820.00 | 680.00 | 820.00 | 820.00 | 13.89% | 397,200 |
| Feb 2, 2026 | 800.00 | 800.00 | 680.00 | 720.00 | 720.00 | -10.00% | 596,300 |
| Jan 30, 2026 | 800.00 | 860.00 | 770.00 | 800.00 | 800.00 | 3.90% | 399,700 |
| Jan 29, 2026 | 800.00 | 825.00 | 680.00 | 770.00 | 770.00 | -3.75% | 157,000 |
| Jan 28, 2026 | 805.00 | 820.00 | 740.00 | 800.00 | 800.00 | -0.62% | 159,600 |
| Jan 27, 2026 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | -1.83% | 35,200 |
| Jan 26, 2026 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | -0.61% | 19,500 |
| Jan 23, 2026 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | -1.79% | 53,500 |
| Jan 22, 2026 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 1.20% | 80,300 |
| Jan 21, 2026 | 875.00 | 875.00 | 820.00 | 830.00 | 830.00 | -4.60% | 154,100 |
| Jan 20, 2026 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 20,100 |
| Jan 19, 2026 | 875.00 | 895.00 | 865.00 | 880.00 | 880.00 | 0.57% | 27,800 |
| Jan 15, 2026 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 13,600 |
| Jan 14, 2026 | 865.00 | 885.00 | 865.00 | 870.00 | 870.00 | 0.58% | 72,500 |
| Jan 13, 2026 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 1.17% | 152,800 |
| Jan 12, 2026 | 870.00 | 885.00 | 855.00 | 855.00 | 855.00 | -2.29% | 261,900 |
| Jan 9, 2026 | 865.00 | 880.00 | 865.00 | 875.00 | 875.00 | 1.16% | 30,400 |
| Jan 8, 2026 | 870.00 | 895.00 | 865.00 | 865.00 | 865.00 | -1.14% | 34,800 |
| Jan 7, 2026 | 885.00 | 895.00 | 860.00 | 875.00 | 875.00 | -2.23% | 75,700 |
| Jan 6, 2026 | 890.00 | 895.00 | 850.00 | 895.00 | 895.00 | 0.56% | 99,200 |
| Jan 5, 2026 | 890.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 90,400 |
| Jan 2, 2026 | 900.00 | 925.00 | 865.00 | 890.00 | 890.00 | -1.66% | 460,100 |
| Dec 30, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | -0.55% | 45,400 |
| Dec 29, 2025 | 925.00 | 945.00 | 900.00 | 910.00 | 910.00 | -1.62% | 127,900 |
| Dec 24, 2025 | 930.00 | 935.00 | 885.00 | 925.00 | 925.00 | -0.54% | 309,800 |
| Dec 23, 2025 | 930.00 | 950.00 | 920.00 | 930.00 | 930.00 | - | 78,400 |
| Dec 22, 2025 | 950.00 | 950.00 | 910.00 | 930.00 | 930.00 | -2.11% | 172,800 |
| Dec 19, 2025 | 960.00 | 960.00 | 920.00 | 950.00 | 950.00 | 2.15% | 50,500 |
| Dec 18, 2025 | 965.00 | 965.00 | 925.00 | 930.00 | 930.00 | -0.53% | 61,300 |
| Dec 17, 2025 | 945.00 | 1,000.00 | 925.00 | 935.00 | 935.00 | 1.08% | 268,100 |
| Dec 16, 2025 | 945.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | -2.12% | 436,800 |
| Dec 15, 2025 | 960.00 | 960.00 | 915.00 | 945.00 | 945.00 | 0.53% | 239,700 |
| Dec 12, 2025 | 950.00 | 950.00 | 915.00 | 940.00 | 940.00 | -1.05% | 80,800 |
| Dec 11, 2025 | 970.00 | 970.00 | 905.00 | 950.00 | 950.00 | -1.55% | 241,300 |
| Dec 10, 2025 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | 0.52% | 335,700 |
| Dec 9, 2025 | 950.00 | 965.00 | 900.00 | 960.00 | 960.00 | 2.13% | 404,200 |
| Dec 8, 2025 | 880.00 | 1,035.00 | 880.00 | 940.00 | 940.00 | 6.82% | 1,115,200 |
| Dec 5, 2025 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | -0.56% | 61,300 |
| Dec 4, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -1.67% | 93,000 |
| Dec 3, 2025 | 885.00 | 950.00 | 885.00 | 900.00 | 900.00 | 1.69% | 395,600 |
| Dec 2, 2025 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | -2.21% | 125,000 |
| Dec 1, 2025 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | - | 126,000 |
| Nov 28, 2025 | 905.00 | 925.00 | 895.00 | 905.00 | 905.00 | - | 89,700 |
| Nov 27, 2025 | 925.00 | 970.00 | 895.00 | 905.00 | 905.00 | -1.63% | 290,400 |
| Nov 26, 2025 | 965.00 | 970.00 | 900.00 | 920.00 | 920.00 | -4.66% | 718,600 |
| Nov 25, 2025 | 970.00 | 970.00 | 945.00 | 965.00 | 965.00 | -0.52% | 139,600 |